Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	17.03	17.60	16.77	16.95	0	-0.49(-2.84%)
Feb 26, 2009	17.73	18.15	17.40	17.44	31,886,614	+0.02(+0.13%)
Feb 25, 2009	17.77	17.84	17.24	17.42	40,600,488	-0.39(-2.19%)
Feb 24, 2009	17.21	17.86	17.08	17.81	38,665,160	+0.76(+4.44%)
Feb 23, 2009	18.23	18.44	16.93	17.05	42,973,776	-0.84(-4.72%)
Feb 20, 2009	18.60	18.60	17.68	17.90	50,279,892	-1.07(-5.62%)
Feb 19, 2009	19.35	19.48	18.85	18.96	23,850,956	-0.06(-0.29%)
Feb 18, 2009	19.47	19.60	18.85	19.02	35,222,812	-0.30(-1.56%)
Feb 17, 2009	19.84	20.02	19.30	19.32	32,249,638	-1.23(-5.98%)
Feb 13, 2009	20.82	20.98	20.52	20.55	22,400,802	-0.24(-1.15%)
Feb 12, 2009	20.46	20.85	20.07	20.79	31,743,220	+0.11(+0.52%)
Feb 11, 2009	21.03	21.13	20.27	20.68	28,562,654	-0.07(-0.33%)
Feb 10, 2009	21.66	22.08	20.55	20.75	34,886,724	-1.09(-4.99%)
Feb 09, 2009	21.61	22.12	21.43	21.84	28,356,160	+0.27(+1.23%)
Feb 06, 2009	20.89	21.71	20.72	21.57	27,556,886	+0.46(+2.20%)
Feb 05, 2009	20.51	21.29	20.28	21.11	36,272,240	+0.49(+2.36%)
Feb 04, 2009	21.07	21.07	20.48	20.62	31,943,928	-0.19(-0.91%)
Feb 03, 2009	20.74	20.97	20.47	20.81	30,769,096	+0.23(+1.14%)
Feb 02, 2009	21.04	21.04	20.47	20.58	37,931,016	-0.81(-3.79%)
Jan 30, 2009	21.56	21.73	21.24	21.39	0	+0.17(+0.78%)
Jan 29, 2009	22.05	22.05	21.09	21.22	35,763,648	-1.35(-5.98%)
Jan 28, 2009	22.78	22.78	22.15	22.57	41,508,108	+0.29(+1.31%)
Jan 27, 2009	22.11	22.48	21.82	22.28	25,072,228	+0.17(+0.77%)
Jan 26, 2009	21.97	22.82	21.84	22.11	26,556,966	+0.43(+1.97%)
Jan 23, 2009	21.09	22.03	20.92	21.68	26,587,966	+0.04(+0.19%)
Jan 22, 2009	21.74	22.16	21.13	21.64	30,675,236	-0.58(-2.61%)
Jan 21, 2009	20.66	22.23	20.65	22.22	35,820,356	+1.66(+8.08%)
Jan 20, 2009	21.70	21.92	20.46	20.56	40,971,272	-1.66(-7.47%)
Jan 16, 2009	22.22	22.58	21.75	22.22	35,386,940	+0.41(+1.90%)
Jan 15, 2009	22.03	22.09	20.77	21.80	51,628,532	-0.34(-1.54%)
Jan 14, 2009	22.73	22.77	21.84	22.15	32,877,014	-0.90(-3.90%)
Jan 13, 2009	22.62	23.31	22.59	23.05	27,606,844	+0.34(+1.49%)
Jan 12, 2009	23.13	23.16	22.46	22.71	25,845,784	-0.68(-2.92%)
Jan 09, 2009	24.30	24.38	23.31	23.39	23,410,242	-0.90(-3.70%)
Jan 08, 2009	23.84	24.41	23.65	24.29	17,087,094	+0.34(+1.41%)
Jan 07, 2009	24.75	24.75	23.73	23.96	22,781,952	-1.10(-4.38%)
Jan 06, 2009	25.44	25.84	24.89	25.05	28,943,080	+0.09(+0.38%)
Jan 05, 2009	24.59	25.22	24.50	24.96	34,544,916	+0.28(+1.13%)
Jan 02, 2009	23.39	24.86	23.32	24.68	26,325,234	+1.37(+5.89%)
Jan 01, 2009	23.01	23.61	22.88	23.31	0	+0.00(+0.00%)
Dec 31, 2008	23.01	23.61	22.88	23.31	22,101,478	+0.16(+0.68%)
Dec 30, 2008	22.11	23.20	21.96	23.15	20,738,548	+1.10(+5.00%)
Dec 29, 2008	22.28	22.49	21.74	22.05	21,851,948	+0.18(+0.84%)
Dec 26, 2008	21.72	22.00	21.55	21.86	11,428,519	+0.27(+1.23%)
Dec 24, 2008	21.70	21.86	21.51	21.60	9,433,741	-0.21(-0.95%)
Dec 23, 2008	22.43	22.61	21.73	21.80	25,765,930	-0.48(-2.16%)
Dec 22, 2008	23.10	23.16	21.99	22.29	25,036,188	-0.57(-2.50%)
Dec 19, 2008	23.55	24.02	22.78	22.86	43,220,400	-0.33(-1.44%)
Dec 18, 2008	24.04	24.14	22.75	23.19	34,674,796	-0.85(-3.52%)
Dec 17, 2008	24.23	24.70	23.97	24.04	26,292,158	-0.32(-1.31%)
Dec 16, 2008	23.72	24.46	23.53	24.36	30,215,308	+1.00(+4.30%)
Dec 15, 2008	23.66	24.04	22.95	23.35	26,347,880	+0.23(+0.99%)
Dec 12, 2008	22.72	23.79	22.50	23.12	27,241,968	-0.64(-2.69%)
Dec 11, 2008	24.17	24.83	23.46	23.76	26,824,482	-0.22(-0.94%)
Dec 10, 2008	23.41	24.27	23.26	23.99	30,920,348	+0.98(+4.26%)
Dec 09, 2008	22.61	23.72	22.50	23.01	30,547,414	+0.13(+0.55%)
Dec 08, 2008	22.50	23.38	22.36	22.88	36,027,120	+1.39(+6.45%)
Dec 05, 2008	20.51	21.86	19.64	21.49	44,891,544	+0.67(+3.22%)
Dec 04, 2008	21.84	22.32	20.50	20.82	33,939,596	-1.57(-6.99%)
Dec 03, 2008	21.67	22.54	21.04	22.39	35,837,200	+0.11(+0.48%)
Dec 02, 2008	22.32	22.61	21.46	22.28	31,947,720	+0.68(+3.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.